Indicators

The Carlyle Group (NQ: CG )

41.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	30.97	31.11	29.97	30.70	3,093,362	-0.20(-0.64%)
Feb 25, 2021	31.80	32.02	30.82	30.90	1,265,796	-1.00(-3.15%)
Feb 24, 2021	32.30	32.63	31.58	31.91	1,871,087	-0.57(-1.77%)
Feb 23, 2021	32.49	32.63	31.56	32.48	2,878,610	+0.06(+0.19%)
Feb 22, 2021	32.61	32.68	32.26	32.42	2,209,463	-0.30(-0.93%)
Feb 19, 2021	32.81	33.02	32.54	32.72	2,089,645	+0.38(+1.16%)
Feb 18, 2021	32.72	32.75	32.10	32.34	2,149,558	-0.42(-1.29%)
Feb 17, 2021	32.96	33.29	32.51	32.77	2,209,033	-0.55(-1.64%)
Feb 16, 2021	33.48	33.60	33.12	33.31	1,644,040	+0.00(+0.00%)
Feb 12, 2021	33.47	33.47	33.08	33.31	1,589,125	+0.20(+0.60%)
Feb 11, 2021	33.60	33.63	32.54	33.12	1,957,962	-0.20(-0.59%)
Feb 10, 2021	33.58	33.67	32.92	33.31	2,368,575	+0.10(+0.29%)
Feb 09, 2021	32.70	33.49	32.62	33.21	2,294,974	+0.61(+1.88%)
Feb 08, 2021	32.93	33.02	32.24	32.60	1,666,070	+0.01(+0.03%)
Feb 05, 2021	33.15	33.15	32.23	32.59	1,599,880	+0.45(+1.39%)
Feb 04, 2021	30.10	32.18	30.06	32.14	3,164,173	+2.13(+7.09%)
Feb 03, 2021	29.79	30.04	29.35	30.02	2,047,535	+0.20(+0.69%)
Feb 02, 2021	29.20	30.04	29.20	29.81	1,618,248	+0.69(+2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.